Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | USD | 5.68 | 5.85 | 5.66 | 5.78 | 5.78 | +0.1 (+1.76%) | 185,300 |
24 Mar 2020 | USD | 5.65 | 5.68 | 5.55 | 5.68 | 5.68 | 0.0 (0.0%) | 107,100 |
23 Mar 2020 | USD | 5.65 | 5.7 | 5.6 | 5.68 | 5.68 | +0.18 (+3.27%) | 147,000 |
20 Mar 2020 | USD | 5.69 | 5.69 | 5.49 | 5.5 | 5.5 | 0.0 (0.0%) | 89,900 |
19 Mar 2020 | USD | 5.32 | 5.55 | 5.32 | 5.5 | 5.5 | +0.24 (+4.56%) | 190,600 |
18 Mar 2020 | USD | 5.06 | 5.28 | 5.06 | 5.26 | 5.26 | +0.11 (+2.14%) | 190,800 |
17 Mar 2020 | USD | 5.17 | 5.24 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 125,300 |
16 Mar 2020 | USD | 5.1 | 5.19 | 4.91 | 5.17 | 5.17 | -0.09 (-1.71%) | 234,000 |
13 Mar 2020 | USD | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | +0.03 (+0.57%) | 128,200 |
12 Mar 2020 | USD | 5.18 | 5.29 | 5.17 | 5.23 | 5.23 | -0.1 (-1.88%) | 88,600 |
11 Mar 2020 | USD | 5.36 | 5.38 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 72,500 |
10 Mar 2020 | USD | 5.42 | 5.43 | 5.35 | 5.41 | 5.41 | +0.01 (+0.19%) | 42,500 |
9 Mar 2020 | USD | 5.29 | 5.42 | 5.27 | 5.4 | 5.4 | +0.08 (+1.50%) | 118,300 |
6 Mar 2020 | USD | 5.35 | 5.38 | 5.31 | 5.32 | 5.32 | -0.07 (-1.30%) | 37,600 |
5 Mar 2020 | USD | 5.37 | 5.42 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 44,600 |
4 Mar 2020 | USD | 5.44 | 5.44 | 5.37 | 5.39 | 5.39 | -0.09 (-1.64%) | 44,100 |
3 Mar 2020 | USD | 5.41 | 5.52 | 5.41 | 5.48 | 5.48 | +0.05 (+0.92%) | 40,000 |
2 Mar 2020 | USD | 5.43 | 5.45 | 5.36 | 5.43 | 5.43 | 0.0 (0.0%) | 117,300 |
28 Feb 2020 | USD | 5.4 | 5.47 | 5.32 | 5.43 | 5.43 | -0.02 (-0.37%) | 151,800 |
27 Feb 2020 | USD | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -0.09 (-1.62%) | 247,200 |
26 Feb 2020 | USD | 5.56 | 5.59 | 5.53 | 5.54 | 5.54 | -0.03 (-0.54%) | 322,500 |
25 Feb 2020 | USD | 5.53 | 5.58 | 5.49 | 5.57 | 5.57 | 0.0 (0.0%) | 168,200 |
24 Feb 2020 | USD | 5.64 | 5.64 | 5.54 | 5.57 | 5.57 | -0.17 (-2.96%) | 239,900 |
21 Feb 2020 | USD | 5.82 | 5.88 | 5.73 | 5.74 | 5.74 | -0.05 (-0.86%) | 310,400 |
20 Feb 2020 | USD | 5.82 | 5.82 | 5.77 | 5.79 | 5.79 | -0.03 (-0.52%) | 58,500 |
19 Feb 2020 | USD | 5.8 | 5.83 | 5.71 | 5.82 | 5.82 | -0.02 (-0.34%) | 211,000 |
18 Feb 2020 | USD | 5.8 | 5.87 | 5.7 | 5.84 | 5.84 | +0.22 (+3.91%) | 589,300 |
14 Feb 2020 | USD | 5.66 | 5.68 | 5.61 | 5.62 | 5.62 | -0.02 (-0.35%) | 98,100 |
13 Feb 2020 | USD | 5.67 | 5.67 | 5.62 | 5.64 | 5.64 | -0.04 (-0.70%) | 25,800 |
12 Feb 2020 | USD | 5.62 | 5.69 | 5.62 | 5.68 | 5.68 | +0.06 (+1.07%) | 28,000 |